49,900€
0,40%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 49,73 | 50,60 | 49,18 | 49,73 | 0,00% | - |
| 28.01.2025 | 49,58 | 50,55 | 49,20 | 49,73 | 0,71% | - |
| 27.01.2025 | 50,15 | 50,70 | 48,00 | 49,38 | -1,15% | - |
| 24.01.2025 | 50,00 | 50,75 | 48,60 | 49,95 | -0,84% | - |
| 23.01.2025 | 50,28 | 50,55 | 49,33 | 50,38 | 0,80% | - |
| 22.01.2025 | 50,03 | 50,90 | 49,63 | 49,98 | 0,00% | - |
| 21.01.2025 | 50,18 | 51,30 | 49,40 | 49,98 | -0,65% | - |
| 20.01.2025 | 50,33 | 51,35 | 48,58 | 50,30 | -0,05% | - |
| 17.01.2025 | 50,68 | 51,10 | 49,53 | 50,33 | 0,25% | - |
| 16.01.2025 | 50,65 | 51,80 | 49,78 | 50,20 | -0,50% | - |
| 15.01.2025 | 50,28 | 51,00 | 49,13 | 50,45 | 1,61% | - |
| 14.01.2025 | 48,15 | 50,10 | 47,85 | 49,65 | 2,90% | - |
| 13.01.2025 | 49,08 | 49,33 | 47,90 | 48,25 | -1,08% | - |
| 10.01.2025 | 48,10 | 50,23 | 48,10 | 48,78 | -5,43% | - |
| 09.01.2025 | 48,73 | 51,58 | 48,55 | 51,58 | 5,63% | - |
| 08.01.2025 | 48,25 | 49,53 | 48,03 | 48,83 | 0,93% | - |
| 07.01.2025 | 49,33 | 49,48 | 48,25 | 48,38 | -1,58% | - |
| 06.01.2025 | 48,50 | 49,75 | 48,40 | 49,15 | 1,76% | - |
| 03.01.2025 | 47,65 | 48,88 | 47,60 | 48,30 | 1,68% | - |
| 02.01.2025 | 46,63 | 48,53 | 46,60 | 47,50 | 3,71% | - |
| 30.12.2024 | 45,75 | 46,08 | 45,00 | 45,80 | 0,66% | - |
| 27.12.2024 | 46,25 | 46,50 | 45,20 | 45,50 | -0,49% | 1,00 |
| 23.12.2024 | 45,48 | 45,80 | 44,58 | 45,73 | 1,72% | - |
| 20.12.2024 | 44,90 | 45,38 | 44,30 | 44,95 | -0,77% | - |
| 19.12.2024 | 46,28 | 46,80 | 44,88 | 45,30 | -3,00% | - |
| 18.12.2024 | 46,73 | 47,60 | 46,35 | 46,70 | 0,00% | - |
| 17.12.2024 | 47,18 | 47,70 | 46,68 | 46,70 | -1,48% | - |
| 16.12.2024 | 47,13 | 47,78 | 46,68 | 47,40 | 0,42% | - |
| 13.12.2024 | 46,88 | 47,93 | 46,83 | 47,20 | 0,37% | - |
| 12.12.2024 | 47,03 | 47,20 | 46,60 | 47,03 | 0,21% | - |
| 11.12.2024 | 46,40 | 47,00 | 46,35 | 46,93 | 1,02% | - |
| 10.12.2024 | 46,38 | 47,00 | 46,13 | 46,45 | 0,32% | - |
| 09.12.2024 | 46,00 | 46,63 | 45,98 | 46,30 | 0,49% | - |
| 06.12.2024 | 46,88 | 47,08 | 46,03 | 46,08 | -1,23% | - |
| 05.12.2024 | 47,33 | 47,63 | 45,95 | 46,65 | -1,74% | - |
| 04.12.2024 | 47,05 | 47,88 | 47,00 | 47,48 | 0,90% | - |
| 03.12.2024 | 46,40 | 47,23 | 46,03 | 47,05 | 1,46% | - |
| 02.12.2024 | 45,98 | 46,58 | 45,45 | 46,38 | 2,54% | - |
| 29.11.2024 | 44,40 | 45,68 | 44,28 | 45,23 | -0,39% | - |
| 28.11.2024 | 44,28 | 45,40 | 44,25 | 45,40 | 2,60% | - |
| 27.11.2024 | 44,35 | 44,65 | 43,75 | 44,25 | 0,23% | - |
| 26.11.2024 | 44,23 | 44,38 | 43,13 | 44,15 | 0,23% | - |
| 25.11.2024 | 43,85 | 44,08 | 43,28 | 44,05 | 0,40% | - |
| 22.11.2024 | 43,15 | 44,25 | 43,10 | 43,88 | 1,45% | - |
| 21.11.2024 | 43,03 | 43,65 | 42,70 | 43,25 | 0,70% | - |
| 20.11.2024 | 42,63 | 43,10 | 42,25 | 42,95 | 0,41% | - |
| 19.11.2024 | 43,48 | 43,55 | 42,23 | 42,78 | -0,64% | 1.173,00 |
| 18.11.2024 | 42,88 | 43,33 | 42,23 | 43,05 | -0,46% | - |
| 15.11.2024 | 43,75 | 43,85 | 42,80 | 43,25 | -1,37% | - |
| 14.11.2024 | 44,05 | 44,23 | 43,45 | 43,85 | -0,11% | - |
| 13.11.2024 | 43,18 | 44,00 | 43,15 | 43,90 | 1,50% | - |
| 12.11.2024 | 43,88 | 44,10 | 43,23 | 43,25 | -1,20% | - |
| 11.11.2024 | 43,90 | 44,15 | 43,45 | 43,78 | 0,29% | - |
| 08.11.2024 | 42,50 | 44,05 | 42,50 | 43,65 | 0,29% | - |
| 07.11.2024 | 42,90 | 43,63 | 42,78 | 43,53 | 1,40% | - |
| 06.11.2024 | 42,63 | 43,50 | 41,70 | 42,93 | 4,19% | - |
| 05.11.2024 | 41,55 | 41,70 | 40,90 | 41,20 | -0,60% | - |
| 04.11.2024 | 41,83 | 42,28 | 41,10 | 41,45 | -1,66% | - |
| 01.11.2024 | 41,40 | 42,50 | 40,63 | 42,15 | 1,51% | - |
| 31.10.2024 | 42,30 | 42,55 | 41,08 | 41,53 | -2,06% | - |
| 30.10.2024 | 42,65 | 43,03 | 42,18 | 42,40 | -1,05% | - |
| 29.10.2024 | 43,53 | 43,93 | 42,50 | 42,85 | -2,72% | 1.350,00 |
| 28.10.2024 | 43,25 | 44,05 | 43,25 | 44,05 | 1,61% | - |
| 25.10.2024 | 42,65 | 43,85 | 42,63 | 43,35 | 1,34% | - |
| 24.10.2024 | 43,20 | 43,85 | 42,73 | 42,78 | -0,87% | - |
| 23.10.2024 | 42,80 | 44,20 | 42,80 | 43,15 | -1,37% | 5.310,00 |
| 22.10.2024 | 43,58 | 44,18 | 42,65 | 43,75 | -0,23% | - |
| 21.10.2024 | 44,35 | 44,95 | 43,60 | 43,85 | -2,23% | 6.940,00 |
| 18.10.2024 | 44,18 | 44,98 | 43,73 | 44,85 | 0,73% | - |
| 17.10.2024 | 43,60 | 44,53 | 43,20 | 44,53 | 2,24% | - |
| 16.10.2024 | 42,85 | 43,80 | 42,48 | 43,55 | 1,46% | - |
| 15.10.2024 | 43,08 | 44,05 | 42,80 | 42,93 | -0,87% | - |
| 14.10.2024 | 42,38 | 43,75 | 42,15 | 43,30 | 1,88% | - |
| 11.10.2024 | 42,15 | 43,20 | 42,10 | 42,50 | -0,23% | - |
| 10.10.2024 | 42,00 | 42,60 | 41,55 | 42,60 | 1,31% | - |
| 09.10.2024 | 42,03 | 42,08 | 41,30 | 42,05 | 0,06% | 300,00 |
| 08.10.2024 | 41,98 | 42,50 | 41,35 | 42,03 | -0,94% | - |
| 07.10.2024 | 42,38 | 43,38 | 41,90 | 42,43 | -0,12% | 1.603,00 |
| 04.10.2024 | 42,08 | 43,05 | 41,80 | 42,48 | 0,12% | 600,00 |
| 03.10.2024 | 42,80 | 43,20 | 41,70 | 42,43 | -1,16% | - |
| 02.10.2024 | 42,08 | 43,00 | 42,08 | 42,93 | 1,54% | 100,00 |
| 01.10.2024 | 43,35 | 43,63 | 42,13 | 42,28 | -1,28% | 2.250,00 |
| 30.09.2024 | 43,50 | 43,70 | 42,50 | 42,83 | -1,50% | 3.730,00 |
| 27.09.2024 | 43,45 | 44,10 | 43,15 | 43,48 | 0,58% | - |
| 26.09.2024 | 43,90 | 44,70 | 43,15 | 43,23 | -1,03% | - |
| 25.09.2024 | 44,05 | 44,50 | 43,65 | 43,68 | -1,24% | 1.500,00 |
| 24.09.2024 | 44,13 | 44,85 | 43,00 | 44,23 | -0,06% | - |
| 23.09.2024 | 43,63 | 45,05 | 43,58 | 44,25 | 1,09% | 550,00 |
| 20.09.2024 | 43,80 | 45,25 | 43,48 | 43,78 | -0,51% | - |
| 19.09.2024 | 43,18 | 44,70 | 43,03 | 44,00 | 1,44% | - |
| 18.09.2024 | 42,78 | 43,43 | 42,50 | 43,38 | 1,28% | - |
| 17.09.2024 | 42,03 | 43,18 | 42,00 | 42,83 | 1,48% | - |
| 16.09.2024 | 42,10 | 42,50 | 41,63 | 42,20 | -0,35% | - |
| 13.09.2024 | 41,98 | 42,55 | 41,93 | 42,35 | 1,13% | - |
| 12.09.2024 | 41,68 | 43,13 | 41,50 | 41,88 | 0,42% | - |
| 11.09.2024 | 42,38 | 42,40 | 41,33 | 41,70 | -0,71% | - |
| 10.09.2024 | 41,60 | 42,65 | 41,25 | 42,00 | 0,42% | - |
| 09.09.2024 | 41,83 | 42,55 | 41,40 | 41,83 | 1,03% | 600,00 |
| 06.09.2024 | 41,75 | 42,13 | 40,95 | 41,40 | -0,96% | - |
| 05.09.2024 | 42,55 | 43,43 | 41,78 | 41,80 | -2,28% | - |